Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 14.83 14.89 14.51 14.70 2,813,699 -0.08(-0.54%)
Apr 29, 2008 14.70 14.78 14.25 14.78 2,957,424 -0.02(-0.15%)
Apr 28, 2008 14.16 15.03 14.06 14.80 3,817,313 +0.77(+5.51%)
Apr 25, 2008 13.99 14.12 13.64 14.03 3,604,052 +0.16(+1.16%)
Apr 24, 2008 13.18 14.18 12.72 13.87 6,147,429 +0.92(+7.13%)
Apr 23, 2008 13.19 13.30 12.71 12.94 2,370,830 -0.28(-2.12%)
Apr 22, 2008 13.41 13.46 13.00 13.22 4,041,105 -0.32(-2.37%)
Apr 21, 2008 13.72 13.78 13.45 13.54 2,184,045 -0.19(-1.38%)
Apr 18, 2008 13.76 13.87 13.44 13.73 3,316,139 +0.28(+2.09%)
Apr 17, 2008 13.40 13.60 13.23 13.45 1,558,225 -0.01(-0.04%)
Apr 16, 2008 13.29 13.48 13.27 13.46 3,240,057 +0.20(+1.51%)
Apr 15, 2008 12.75 13.39 12.74 13.26 3,910,868 +0.48(+3.72%)
Apr 14, 2008 12.98 13.04 12.70 12.78 4,504,507 -0.10(-0.80%)
Apr 11, 2008 12.97 13.14 12.88 12.89 2,389,947 -0.29(-2.22%)
Apr 10, 2008 13.21 13.50 13.03 13.18 4,815,615 -0.13(-0.95%)
Apr 09, 2008 13.78 13.78 13.17 13.30 8,351,678 -0.74(-5.30%)
Apr 08, 2008 14.12 14.44 14.05 14.05 1,891,992 -0.18(-1.29%)
Apr 07, 2008 14.47 14.64 14.13 14.23 2,930,494 -0.29(-1.97%)
Apr 04, 2008 14.72 14.80 14.08 14.52 3,934,607 -0.28(-1.90%)
Apr 03, 2008 14.59 15.14 14.29 14.80 3,024,432 +0.23(+1.61%)
Apr 02, 2008 15.07 15.21 14.36 14.56 2,323,959 -0.38(-2.57%)
Apr 01, 2008 14.18 14.95 14.16 14.95 4,370,600 +0.99(+7.10%)
Mar 31, 2008 13.73 13.98 13.50 13.96 3,119,051 +0.37(+2.70%)
Mar 28, 2008 13.92 14.12 13.48 13.59 2,508,669 -0.15(-1.08%)
Mar 27, 2008 14.30 14.30 13.74 13.74 2,155,585 -0.41(-2.92%)
Mar 26, 2008 14.27 14.33 13.89 14.15 4,188,665 -0.18(-1.24%)
Mar 25, 2008 14.09 14.50 13.88 14.33 4,187,881 +0.29(+2.08%)
Mar 24, 2008 14.20 14.84 13.92 14.04 4,952,254 -0.03(-0.20%)
Mar 21, 2008 13.03 14.13 12.70 14.07 8,564,814 +0.00(+0.00%)
Mar 20, 2008 13.03 14.13 12.70 14.07 8,564,814 +1.11(+8.58%)
Mar 19, 2008 13.15 13.33 12.90 12.95 6,170,382 -0.12(-0.92%)
Mar 18, 2008 12.51 13.23 12.40 13.07 7,597,961 +0.76(+6.14%)
Mar 17, 2008 12.28 12.32 11.33 12.32 7,712,590 -0.36(-2.85%)
Mar 14, 2008 13.12 13.21 12.56 12.68 3,729,696 -0.46(-3.53%)
Mar 13, 2008 12.60 13.26 12.51 13.14 5,236,494 +0.01(+0.09%)
Mar 12, 2008 13.12 13.48 12.92 13.13 4,478,331 +0.13(+1.01%)
Mar 11, 2008 12.60 13.23 12.42 13.00 7,947,551 +0.72(+5.88%)
Mar 10, 2008 12.66 12.87 12.01 12.28 6,012,785 -0.50(-3.94%)
Mar 07, 2008 12.72 13.18 12.54 12.78 9,084,340 -0.26(-1.98%)
Mar 06, 2008 13.87 13.97 12.97 13.04 4,626,118 -0.90(-6.45%)
Mar 05, 2008 13.92 14.13 13.53 13.94 3,646,597 +0.02(+0.17%)
Mar 04, 2008 13.03 14.32 13.03 13.92 4,719,463 -0.13(-0.90%)
Mar 03, 2008 14.82 14.84 13.80 14.04 4,570,100 -0.63(-4.29%)
Feb 29, 2008 15.10 15.21 14.58 14.67 3,092,209 -0.80(-5.18%)
Feb 28, 2008 15.53 15.65 15.14 15.48 2,416,878 -0.11(-0.70%)
Feb 27, 2008 15.21 15.66 15.21 15.58 1,872,838 +0.07(+0.48%)
Feb 26, 2008 15.03 15.87 14.99 15.51 4,992,106 +0.50(+3.32%)
Feb 25, 2008 14.51 15.09 14.47 15.01 3,798,602 +0.29(+1.95%)
Feb 22, 2008 14.78 14.78 14.42 14.72 5,724,085 -0.03(-0.23%)
Feb 21, 2008 14.62 15.10 14.58 14.76 5,610,203 +0.11(+0.78%)
Feb 20, 2008 13.98 14.70 13.95 14.64 3,627,520 +0.29(+2.00%)
Feb 19, 2008 14.44 14.54 14.28 14.36 2,101,394 -0.06(-0.40%)
Feb 18, 2008 14.12 14.47 14.12 14.42 0 +0.00(+0.00%)
Feb 15, 2008 14.12 14.47 14.12 14.42 1,791,980 +0.18(+1.29%)
Feb 14, 2008 14.24 14.50 14.16 14.23 4,097,111 -0.44(-2.97%)
Feb 13, 2008 14.84 15.12 14.55 14.67 5,300,375 +0.09(+0.59%)
Feb 12, 2008 14.35 14.68 14.32 14.58 6,537,613 +0.14(+0.95%)
Feb 11, 2008 14.80 14.80 14.24 14.44 4,955,558 -0.25(-1.68%)
Feb 08, 2008 14.81 14.99 14.53 14.69 5,335,733 -0.37(-2.44%)
Feb 07, 2008 15.18 15.31 14.78 15.06 5,428,064 -0.17(-1.09%)
Feb 06, 2008 15.70 15.73 15.10 15.22 7,492,322 -0.23(-1.52%)
Feb 05, 2008 16.00 16.23 15.17 15.46 6,206,689 -0.30(-1.93%)
Feb 04, 2008 16.36 16.36 15.46 15.76 5,376,297 -0.47(-2.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.